Rockwood Realisation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 279.00 | 284.50 | 279.00 | 284.50 | 284.50 | 249,026 |
| 2025-08-11 | 284.00 | 291.30 | 277.80 | 279.00 | 279.00 | 105,430 |
| 2025-08-08 | 284.00 | 286.85 | 282.05 | 285.00 | 285.00 | 67,275 |
| 2025-08-07 | 285.00 | 292.70 | 282.76 | 285.00 | 285.00 | 206,638 |
| 2025-08-06 | 287.00 | 293.15 | 286.00 | 286.00 | 286.00 | 107,926 |
| 2025-08-05 | 288.00 | 290.00 | 286.00 | 286.00 | 286.00 | 42,205 |
| 2025-08-04 | 292.00 | 295.00 | 285.00 | 289.00 | 289.00 | 61,123 |
| 2025-08-01 | 291.00 | 292.00 | 289.00 | 289.00 | 289.00 | 113,907 |
| 2025-07-31 | 290.00 | 298.01 | 289.34 | 292.00 | 292.00 | 180,994 |
| 2025-07-30 | 294.00 | 295.00 | 289.00 | 293.00 | 293.00 | 2,937,045 |
| 2025-07-29 | 302.00 | 302.00 | 292.00 | 294.50 | 294.50 | 136,472 |
| 2025-07-28 | 303.00 | 304.64 | 302.00 | 302.50 | 302.50 | 118,935 |
| 2025-07-25 | 305.00 | 307.00 | 301.50 | 302.00 | 302.00 | 67,724 |
| 2025-07-24 | 306.00 | 307.00 | 304.40 | 305.00 | 305.00 | 60,496 |
| 2025-07-23 | 307.00 | 307.75 | 305.42 | 306.00 | 306.00 | 114,079 |
| 2025-07-22 | 307.00 | 308.21 | 306.00 | 306.00 | 306.00 | 91,059 |
| 2025-07-21 | 306.00 | 308.61 | 306.00 | 306.00 | 306.00 | 89,835 |
| 2025-07-18 | 308.00 | 309.00 | 306.00 | 307.00 | 307.00 | 111,443 |
| 2025-07-17 | 308.00 | 309.18 | 306.00 | 306.00 | 306.00 | 91,791 |
| 2025-07-16 | 310.00 | 311.00 | 308.00 | 308.00 | 308.00 | 187,298 |
| 2025-07-15 | 310.00 | 313.00 | 310.00 | 310.00 | 310.00 | 187,732 |
| 2025-07-14 | 310.00 | 312.48 | 309.30 | 310.00 | 310.00 | 183,446 |
| 2025-07-11 | 308.00 | 311.00 | 307.11 | 310.00 | 310.00 | 191,021 |
| 2025-07-10 | 306.00 | 308.00 | 305.31 | 307.00 | 307.00 | 220,162 |
| 2025-07-09 | 298.00 | 304.81 | 295.50 | 303.00 | 303.00 | 178,862 |
| 2025-07-08 | 291.00 | 298.00 | 291.00 | 295.00 | 295.00 | 130,465 |
| 2025-07-07 | 290.00 | 293.49 | 289.33 | 291.00 | 291.00 | 151,805 |
| 2025-07-04 | 291.00 | 293.00 | 289.98 | 290.00 | 290.00 | 160,864 |
| 2025-07-03 | 290.00 | 292.90 | 289.25 | 291.00 | 291.00 | 500,625 |
| 2025-07-02 | 291.00 | 291.00 | 287.00 | 287.00 | 287.00 | 144,165 |
| 2025-07-01 | 288.00 | 290.00 | 288.00 | 288.00 | 288.00 | 74,053 |
| 2025-06-30 | 288.00 | 289.00 | 282.58 | 287.50 | 287.50 | 115,520 |
| 2025-06-27 | 284.00 | 287.00 | 283.96 | 287.00 | 287.00 | 172,619 |
| 2025-06-26 | 282.00 | 284.10 | 282.00 | 284.00 | 284.00 | 160,880 |
| 2025-06-25 | 283.00 | 284.69 | 277.22 | 283.00 | 283.00 | 164,045 |
| 2025-06-24 | 282.00 | 282.09 | 280.02 | 282.00 | 282.00 | 633,869 |
| 2025-06-23 | 282.00 | 284.60 | 273.31 | 280.00 | 280.00 | 138,676 |
| 2025-06-20 | 283.00 | 285.16 | 282.00 | 282.00 | 282.00 | 635,328 |
| 2025-06-19 | 285.00 | 285.00 | 281.33 | 282.50 | 282.50 | 316,321 |
| 2025-06-18 | 284.00 | 285.00 | 281.00 | 284.00 | 284.00 | 132,368 |
| 2025-06-17 | 282.00 | 283.75 | 281.00 | 281.50 | 281.50 | 36,047 |
| 2025-06-16 | 281.00 | 284.00 | 279.00 | 279.50 | 279.50 | 65,626 |
| 2025-06-13 | 280.08 | 280.08 | 278.84 | 280.00 | 280.00 | 51,530 |
| 2025-06-12 | 280.50 | 281.67 | 279.00 | 280.00 | 280.00 | 66,523 |
| 2025-06-11 | 280.00 | 280.50 | 279.00 | 279.50 | 279.50 | 160,695 |
| 2025-06-10 | 277.10 | 281.00 | 277.10 | 280.00 | 280.00 | 620,541 |
| 2025-06-09 | 274.66 | 278.80 | 274.66 | 277.00 | 277.00 | 61,442 |
| 2025-06-06 | 269.50 | 275.00 | 268.80 | 273.50 | 273.50 | 123,053 |
| 2025-06-05 | 269.00 | 271.07 | 268.44 | 269.50 | 269.50 | 92,247 |
| 2025-06-04 | 267.50 | 270.59 | 267.13 | 269.00 | 269.00 | 71,057 |
| 2025-06-03 | 265.38 | 269.90 | 265.38 | 267.50 | 267.50 | 4,593,880 |
| 2025-06-02 | 264.12 | 266.00 | 264.12 | 264.50 | 264.50 | 80,235 |
| 2025-05-30 | 262.00 | 264.99 | 261.52 | 263.50 | 263.50 | 42,950 |
| 2025-05-29 | 262.50 | 263.80 | 261.13 | 262.00 | 262.00 | 65,752 |
| 2025-05-28 | 262.50 | 264.00 | 260.00 | 262.00 | 262.00 | 143,100 |
| 2025-05-27 | 261.50 | 262.70 | 259.40 | 261.50 | 261.50 | 97,541 |
| 2025-05-23 | 262.50 | 262.92 | 260.00 | 261.50 | 261.50 | 30,617 |
| 2025-05-22 | 262.50 | 262.50 | 260.00 | 262.50 | 262.50 | 48,568 |
| 2025-05-21 | 262.50 | 262.50 | 260.50 | 262.50 | 262.50 | 51,779 |
| 2025-05-20 | 262.00 | 265.00 | 260.83 | 265.00 | 265.00 | 159,836 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-08 | 0.0060 GBP |
| 2021-12-16 | 3.0000 GBP |
| 2021-09-02 | 0.1536 GBP |
| 2020-12-10 | 0.1210 GBP |
| 2020-09-03 | 0.1280 GBP |
| 2019-12-05 | 0.1010 GBP |
| 2019-09-05 | 0.1110 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.